14,920€
-0,33%
Echtzeit-Aktienkurs Skandinaviska Enskilda Banken AB
Bid:
Ask:
Aktienkurse zur Skandinaviska Enskilda Banken AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,96 | 15,04 | 14,92 | 15,01 | 0,27% | 155,00 |
| 05.06.2025 | 14,87 | 14,97 | 14,87 | 14,97 | 0,57% | 181,00 |
| 04.06.2025 | 14,91 | 14,98 | 14,89 | 14,89 | 0,57% | 1.400,00 |
| 03.06.2025 | 14,97 | 14,97 | 14,80 | 14,80 | -1,27% | 720,00 |
| 02.06.2025 | 14,81 | 14,99 | 14,71 | 14,99 | 1,77% | 1.638,00 |
| 30.05.2025 | 14,84 | 14,84 | 14,71 | 14,73 | -0,51% | 896,00 |
| 29.05.2025 | 14,82 | 14,91 | 14,72 | 14,81 | 0,58% | 909,00 |
| 28.05.2025 | 14,73 | 14,75 | 14,64 | 14,72 | -0,27% | 709,00 |
| 27.05.2025 | 14,90 | 14,90 | 14,76 | 14,76 | -0,77% | 102,00 |
| 26.05.2025 | 14,77 | 14,88 | 14,76 | 14,88 | 2,09% | 72,00 |
| 23.05.2025 | 14,63 | 14,75 | 14,25 | 14,57 | -0,72% | 377,00 |
| 22.05.2025 | 14,90 | 14,90 | 14,63 | 14,68 | -2,23% | 459,00 |
| 21.05.2025 | 15,00 | 15,07 | 14,83 | 15,01 | -0,50% | 5.318,00 |
| 20.05.2025 | 14,98 | 15,10 | 14,98 | 15,09 | 0,77% | 645,00 |
| 19.05.2025 | 14,79 | 14,97 | 14,75 | 14,97 | 1,70% | 598,00 |
| 16.05.2025 | 14,68 | 14,89 | 14,66 | 14,72 | 0,27% | 88,00 |
| 15.05.2025 | 14,43 | 14,68 | 14,43 | 14,68 | 1,10% | 1.088,00 |
| 14.05.2025 | 14,53 | 14,53 | 14,48 | 14,52 | 0,10% | 443,00 |
| 13.05.2025 | 14,59 | 14,74 | 14,51 | 14,51 | -0,31% | 2.005,00 |
| 12.05.2025 | 14,31 | 14,64 | 14,27 | 14,55 | 2,79% | 508,00 |
| 09.05.2025 | 14,12 | 14,19 | 14,09 | 14,16 | 0,21% | 710,00 |
| 08.05.2025 | 14,16 | 14,16 | 14,10 | 14,13 | 0,46% | 122,00 |
| 07.05.2025 | 14,04 | 14,06 | 14,04 | 14,06 | 0,32% | 405,00 |
| 06.05.2025 | 14,19 | 14,19 | 13,96 | 14,02 | -1,51% | 1.025,00 |
| 05.05.2025 | 14,09 | 14,23 | 14,05 | 14,23 | 0,49% | 181,00 |
| 02.05.2025 | 13,92 | 14,16 | 13,91 | 14,16 | 3,17% | 2.550,00 |
| 30.04.2025 | 13,59 | 13,73 | 13,58 | 13,73 | 0,77% | 122,00 |
| 29.04.2025 | 13,87 | 13,87 | 13,57 | 13,62 | -1,77% | 2.722,00 |
| 28.04.2025 | 13,64 | 13,87 | 13,62 | 13,87 | 1,80% | 2.040,00 |
| 25.04.2025 | 13,65 | 13,70 | 13,56 | 13,62 | 0,26% | 1.072,00 |
| 24.04.2025 | 13,46 | 13,59 | 13,46 | 13,59 | 1,08% | 741,00 |
| 23.04.2025 | 13,62 | 13,62 | 13,36 | 13,44 | 1,28% | 915,00 |
| 22.04.2025 | 13,09 | 13,27 | 13,09 | 13,27 | 0,61% | 420,00 |
| 17.04.2025 | 13,06 | 13,19 | 12,95 | 13,19 | 1,85% | 360,00 |
| 16.04.2025 | 12,99 | 13,05 | 12,94 | 12,95 | -1,15% | 866,00 |
| 15.04.2025 | 12,88 | 13,16 | 12,88 | 13,10 | 1,99% | 289,00 |
| 14.04.2025 | 12,64 | 13,00 | 12,63 | 12,85 | 3,13% | 5.864,00 |
| 11.04.2025 | 12,53 | 12,59 | 12,15 | 12,46 | -0,12% | 6.740,00 |
| 10.04.2025 | 13,08 | 13,08 | 12,26 | 12,47 | -1,46% | 1.302,00 |
| 09.04.2025 | 11,70 | 12,66 | 11,50 | 12,66 | 7,43% | 2.538,00 |
| 08.04.2025 | 12,28 | 12,30 | 11,78 | 11,78 | -2,77% | 3.909,00 |
| 07.04.2025 | 11,98 | 12,12 | 11,45 | 12,12 | -1,74% | 2.856,00 |
| 04.04.2025 | 13,46 | 13,50 | 12,24 | 12,33 | -9,44% | 4.868,00 |
| 03.04.2025 | 14,00 | 14,06 | 13,56 | 13,62 | -4,89% | 7.191,00 |
| 02.04.2025 | 14,34 | 14,39 | 14,00 | 14,32 | -7,11% | 1.735,00 |
| 01.04.2025 | 15,24 | 15,42 | 15,24 | 15,41 | 1,38% | 1.678,00 |
| 31.03.2025 | 15,36 | 15,36 | 15,14 | 15,20 | -1,84% | 460,00 |
| 28.03.2025 | 15,62 | 15,66 | 15,44 | 15,49 | -1,62% | 1.393,00 |
| 27.03.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,06% | 1,00 |
| 26.03.2025 | 15,92 | 15,99 | 15,73 | 15,73 | -1,90% | 3.777,00 |
| 25.03.2025 | 15,76 | 16,05 | 15,76 | 16,04 | 1,91% | 875,00 |
| 24.03.2025 | 15,73 | 15,74 | 15,69 | 15,74 | 0,32% | 1.959,00 |
| 21.03.2025 | 15,65 | 15,69 | 15,65 | 15,69 | -0,03% | 4,00 |
| 20.03.2025 | 15,83 | 15,83 | 15,67 | 15,69 | -0,92% | 134,00 |
| 19.03.2025 | 15,98 | 15,98 | 15,84 | 15,84 | -0,88% | 450,00 |
| 18.03.2025 | 15,90 | 15,98 | 15,86 | 15,98 | 0,35% | 596,00 |
| 17.03.2025 | 15,76 | 15,92 | 15,72 | 15,92 | 1,08% | 183,00 |
| 14.03.2025 | 15,46 | 15,75 | 15,46 | 15,75 | 1,48% | 228,00 |
| 13.03.2025 | 15,61 | 15,68 | 15,52 | 15,52 | -1,40% | 1.209,00 |
| 12.03.2025 | 16,11 | 16,11 | 15,72 | 15,74 | -1,93% | 2.424,00 |
| 11.03.2025 | 16,30 | 16,30 | 15,89 | 16,05 | -1,05% | 10.435,00 |
| 10.03.2025 | 16,41 | 16,41 | 16,08 | 16,22 | -1,01% | 8.234,00 |
| 07.03.2025 | 16,02 | 16,41 | 16,00 | 16,39 | 2,34% | 2.240,00 |
| 06.03.2025 | 16,14 | 16,21 | 16,00 | 16,01 | -0,19% | 5.481,00 |
| 05.03.2025 | 15,68 | 16,04 | 15,68 | 16,04 | 3,99% | 6.171,00 |
| 04.03.2025 | 15,62 | 15,62 | 15,22 | 15,43 | -2,80% | 1.056,00 |
| 03.03.2025 | 15,62 | 15,88 | 15,47 | 15,87 | 3,05% | 2.185,00 |
| 28.02.2025 | 15,32 | 15,50 | 15,32 | 15,40 | -0,65% | 2.271,00 |
| 27.02.2025 | 15,52 | 15,63 | 15,46 | 15,50 | 0,19% | 4.943,00 |
| 26.02.2025 | 15,51 | 15,63 | 15,32 | 15,47 | 0,88% | 2.899,00 |
| 25.02.2025 | 15,37 | 15,46 | 15,34 | 15,34 | 0,49% | 3.654,00 |
| 24.02.2025 | 15,34 | 15,34 | 15,11 | 15,26 | 0,39% | 1.561,00 |
| 21.02.2025 | 15,02 | 15,24 | 15,02 | 15,20 | 1,43% | 586,00 |
| 20.02.2025 | 15,10 | 15,12 | 14,99 | 14,99 | -0,30% | 400,00 |
| 19.02.2025 | 15,12 | 15,12 | 15,03 | 15,03 | -0,76% | 2.326,00 |
| 18.02.2025 | 15,02 | 15,15 | 15,02 | 15,15 | 0,97% | 1.489,00 |
| 17.02.2025 | 14,72 | 15,02 | 14,72 | 15,00 | 1,97% | 3.563,00 |
| 14.02.2025 | 14,61 | 14,78 | 14,61 | 14,71 | 0,48% | 579,00 |
| 13.02.2025 | 14,51 | 14,67 | 14,51 | 14,64 | 0,45% | 1.574,00 |
| 12.02.2025 | 14,49 | 14,58 | 14,49 | 14,58 | 0,90% | 210,00 |
| 11.02.2025 | 14,29 | 14,45 | 14,27 | 14,45 | 0,91% | 3.102,00 |
| 10.02.2025 | 14,43 | 14,43 | 14,32 | 14,32 | 0,39% | 1.425,00 |
| 07.02.2025 | 14,22 | 14,36 | 14,18 | 14,26 | 0,81% | 8.125,00 |
| 06.02.2025 | 13,88 | 14,19 | 13,88 | 14,15 | 2,43% | 7.465,00 |
| 05.02.2025 | 13,65 | 13,85 | 13,65 | 13,81 | 0,77% | 6.455,00 |
| 04.02.2025 | 13,56 | 13,71 | 13,50 | 13,71 | 1,14% | 132,00 |
| 03.02.2025 | 13,32 | 13,55 | 13,29 | 13,55 | -0,73% | 584,00 |
| 31.01.2025 | 13,88 | 13,88 | 13,65 | 13,65 | -1,44% | 1.088,00 |
| 30.01.2025 | 13,90 | 13,90 | 13,73 | 13,85 | 0,29% | 883,00 |
| 29.01.2025 | 14,46 | 14,46 | 13,70 | 13,81 | -3,90% | 4.408,00 |
| 28.01.2025 | 14,50 | 14,50 | 14,31 | 14,37 | -0,62% | 1.645,00 |
| 27.01.2025 | 14,23 | 14,46 | 14,23 | 14,46 | -0,52% | 1.189,00 |
| 24.01.2025 | 14,52 | 14,56 | 14,50 | 14,54 | 0,21% | 546,00 |
| 23.01.2025 | 14,10 | 14,51 | 14,10 | 14,51 | 1,86% | 242,00 |
| 22.01.2025 | 14,22 | 14,27 | 14,22 | 14,24 | 0,67% | 709,00 |
| 21.01.2025 | 13,95 | 14,15 | 13,81 | 14,15 | 1,07% | 1.657,00 |
| 20.01.2025 | 13,95 | 14,03 | 13,95 | 14,00 | 0,04% | 7,00 |
| 17.01.2025 | 14,01 | 14,04 | 13,84 | 13,99 | 0,36% | 3.904,00 |
| 16.01.2025 | 13,98 | 14,00 | 13,93 | 13,94 | 0,25% | 263,00 |
| 15.01.2025 | 13,77 | 14,01 | 13,73 | 13,91 | 0,98% | 591,00 |